1719 安藤ハザマの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	165	174	165	174	2,764,900	174
2011-12-29	165	166	162	165	696,100	165
2011-12-28	165	168	163	164	839,300	164
2011-12-27	163	168	162	167	1,201,600	167
2011-12-26	166	170	163	165	1,491,900	165
2011-12-22	167	168	160	165	2,207,600	165
2011-12-21	174	176	167	169	2,691,400	169
2011-12-20	167	173	164	172	2,668,000	172
2011-12-19	169	171	159	164	3,857,300	164
2011-12-16	173	180	166	170	5,517,000	170
2011-12-15	192	193	173	175	6,036,400	175
2011-12-14	205	205	189	191	4,872,100	191
2011-12-13	208	212	202	205	5,558,300	205
2011-12-12	196	209	196	206	7,846,900	206
2011-12-09	191	195	189	193	2,897,800	193
2011-12-08	191	196	188	190	2,427,800	190
2011-12-07	186	194	184	192	4,056,800	192
2011-12-06	185	197	180	181	7,470,700	181
2011-12-05	182	187	179	185	1,716,500	185
2011-12-02	183	186	181	183	1,314,000	183
2011-12-01	187	188	180	185	2,039,000	185
2011-11-30	177	186	175	185	2,303,800	185
2011-11-29	176	178	173	177	1,031,600	177
2011-11-28	170	178	169	176	1,702,900	176
2011-11-25	179	180	171	172	2,422,000	172
2011-11-24	186	187	180	180	2,025,700	180
2011-11-22	181	190	178	188	2,831,900	188
2011-11-21	185	195	183	183	6,044,900	183
2011-11-18	183	188	180	184	2,670,900	184
2011-11-17	179	186	177	185	4,048,200	185
2011-11-16	181	183	175	179	4,196,000	179
2011-11-15	166	182	164	179	6,156,300	179
2011-11-14	167	172	163	166	1,515,300	166
2011-11-11	172	172	161	164	2,052,100	164
2011-11-10	170	177	164	169	6,549,800	169
2011-11-09	159	175	156	173	4,872,700	173
2011-11-08	161	162	153	155	2,246,200	155
2011-11-07	162	167	162	163	2,255,300	163
2011-11-04	152	165	152	161	4,040,800	161
2011-11-02	141	152	140	152	1,944,600	152
2011-11-01	140	144	140	143	748,900	143
2011-10-31	140	144	139	142	1,019,200	142
2011-10-28	146	147	141	141	1,319,200	141
2011-10-27	140	144	138	144	2,061,900	144
2011-10-26	138	141	135	137	1,350,000	137
2011-10-25	137	140	133	138	1,840,900	138
2011-10-24	132	138	129	134	1,796,300	134
2011-10-21	128	135	127	131	985,400	131
2011-10-20	130	130	126	126	608,000	126
2011-10-19	133	136	129	130	849,400	130
2011-10-18	133	137	131	133	1,044,300	133
2011-10-17	137	140	134	134	992,400	134
2011-10-14	132	135	132	133	895,700	133
2011-10-13	135	137	131	136	2,393,800	136
2011-10-12	125	136	124	135	3,290,400	135
2011-10-11	123	127	122	125	766,500	125
2011-10-07	120	123	119	121	792,100	121
2011-10-06	123	125	118	120	665,100	120
2011-10-05	128	129	116	121	1,535,000	121
2011-10-04	120	130	118	130	2,365,200	130
2011-10-03	111	123	111	122	1,395,600	122
2011-09-30	115	115	111	113	361,600	113
2011-09-29	106	116	106	114	763,700	114
2011-09-28	106	108	104	106	363,800	106
2011-09-27	100	105	99	104	535,200	104
2011-09-26	102	103	98	98	428,400	98
2011-09-22	99	104	98	104	284,100	104
2011-09-21	102	104	99	100	283,200	100
2011-09-20	105	106	104	105	72,800	105
2011-09-16	102	107	102	107	163,100	107
2011-09-15	101	104	101	103	94,300	103
2011-09-14	101	102	100	100	138,300	100
2011-09-13	105	106	100	102	351,500	102
2011-09-12	108	109	106	107	122,300	107
2011-09-09	108	110	107	107	276,800	107
2011-09-08	109	110	108	110	120,200	110
2011-09-07	107	108	105	108	90,400	108
2011-09-06	107	109	104	107	232,600	107
2011-09-05	107	109	106	109	220,900	109
2011-09-02	107	108	106	108	65,800	108
2011-09-01	107	108	107	108	71,300	108
2011-08-31	107	108	105	106	118,100	106
2011-08-30	103	106	103	106	140,900	106
2011-08-29	101	105	100	102	119,000	102
2011-08-26	100	100	98	100	82,300	100
2011-08-25	101	103	100	100	76,100	100
2011-08-24	103	103	100	102	85,800	102
2011-08-23	96	99	96	99	47,900	99
2011-08-22	98	98	95	96	87,300	96
2011-08-19	96	99	96	99	83,700	99
2011-08-18	101	103	99	101	152,000	101
2011-08-17	100	104	98	102	284,300	102
2011-08-16	103	103	101	101	65,100	101
2011-08-15	103	103	100	103	77,800	103
2011-08-12	101	102	98	99	126,400	99
2011-08-11	90	101	90	101	317,300	101
2011-08-10	96	97	93	94	214,200	94
2011-08-09	87	92	84	91	507,500	91
2011-08-08	100	100	93	93	312,800	93
2011-08-05	101	112	99	101	696,300	101
2011-08-04	105	106	103	106	139,200	106
2011-08-03	105	105	103	104	197,400	104
2011-08-02	111	111	108	108	84,100	108
2011-08-01	109	112	108	111	116,800	111
2011-07-29	110	111	109	109	116,500	109
2011-07-28	111	111	110	111	118,700	111
2011-07-27	114	114	112	112	144,000	112
2011-07-26	115	116	114	114	133,200	114
2011-07-25	113	115	113	115	112,000	115
2011-07-22	113	114	113	113	98,100	113
2011-07-21	114	114	112	113	56,300	113
2011-07-20	113	114	113	113	78,100	113
2011-07-19	112	114	111	114	105,200	114
2011-07-15	111	113	111	112	46,400	112
2011-07-14	113	114	112	112	176,800	112
2011-07-13	111	114	111	112	152,600	112
2011-07-12	113	113	109	111	211,100	111
2011-07-11	110	113	109	113	177,300	113
2011-07-08	110	112	110	111	284,800	111
2011-07-07	109	110	108	110	130,300	110
2011-07-06	109	109	108	109	92,500	109
2011-07-05	110	111	108	109	110,100	109
2011-07-04	106	110	106	110	220,800	110
2011-07-01	108	108	106	106	106,300	106
2011-06-30	106	108	105	107	173,400	107
2011-06-29	108	109	105	107	257,100	107
2011-06-28	108	109	106	106	159,400	106
2011-06-27	108	108	105	107	218,000	107
2011-06-24	107	108	106	108	123,600	108
2011-06-23	107	109	105	108	226,900	108
2011-06-22	106	109	106	109	234,000	109
2011-06-21	105	110	105	109	172,600	109
2011-06-20	103	107	103	107	133,500	107
2011-06-17	112	112	102	105	329,100	105
2011-06-16	109	111	108	110	117,500	110
2011-06-15	111	114	108	109	495,300	109
2011-06-14	104	115	104	111	1,028,400	111
2011-06-13	94	102	94	101	413,100	101
2011-06-10	95	97	95	96	270,300	96
2011-06-09	95	98	94	97	300,700	97
2011-06-08	97	97	94	96	231,300	96
2011-06-07	95	97	95	97	124,600	97
2011-06-06	95	96	94	96	93,500	96
2011-06-03	95	98	95	95	219,300	95
2011-06-02	96	101	93	93	630,300	93
2011-06-01	94	100	94	99	384,400	99
2011-05-31	94	95	93	95	176,900	95
2011-05-30	93	94	91	94	257,500	94
2011-05-27	92	95	92	94	210,100	94
2011-05-26	94	96	91	91	556,900	91
2011-05-25	102	103	93	94	660,300	94
2011-05-24	102	103	101	102	199,900	102
2011-05-23	107	107	104	104	247,600	104
2011-05-20	108	109	107	107	163,300	107
2011-05-19	109	110	108	108	132,900	108
2011-05-18	110	110	109	110	190,900	110
2011-05-17	111	112	109	110	283,000	110
2011-05-16	113	115	112	113	401,200	113
2011-05-13	114	116	113	114	296,000	114
2011-05-12	116	117	114	114	256,100	114
2011-05-11	116	118	114	118	282,500	118
2011-05-10	117	117	114	116	297,700	116
2011-05-09	120	120	114	117	702,300	117
2011-05-06	116	120	113	117	989,100	117
2011-05-02	110	113	109	112	530,400	112
2011-04-28	110	111	109	110	420,000	110
2011-04-27	112	112	109	110	411,800	110
2011-04-26	112	113	111	112	331,900	112
2011-04-25	107	118	106	111	1,802,000	111
2011-04-22	110	110	104	107	850,800	107
2011-04-21	117	117	109	110	537,000	110
2011-04-20	118	119	115	115	460,600	115
2011-04-19	117	120	116	119	418,600	119
2011-04-18	123	123	119	119	331,000	119
2011-04-15	120	121	119	121	352,900	121
2011-04-14	121	124	119	120	1,094,300	120
2011-04-13	119	122	117	119	1,715,600	119
2011-04-12	120	136	119	122	12,014,000	122
2011-04-11	110	116	108	115	762,400	115
2011-04-08	111	112	108	108	660,700	108
2011-04-07	114	115	110	110	540,300	110
2011-04-06	121	122	115	115	473,500	115
2011-04-05	129	129	121	123	630,600	123
2011-04-04	128	132	127	129	714,700	129
2011-04-01	126	128	126	126	461,400	126
2011-03-31	131	131	125	128	502,400	128
2011-03-30	128	132	127	130	475,000	130
2011-03-29	125	131	124	127	948,400	127
2011-03-28	139	139	130	130	1,135,300	130
2011-03-25	149	152	139	143	2,473,900	143
2011-03-24	145	150	139	141	2,757,200	141
2011-03-23	123	140	123	132	3,842,700	132
2011-03-22	120	131	114	123	2,725,700	123
2011-03-18	111	115	107	111	1,061,900	111
2011-03-17	113	118	110	112	1,672,400	112
2011-03-16	124	127	111	120	3,112,200	120
2011-03-15	143	145	110	129	8,260,800	129
2011-03-14	103	103	100	103	1,231,500	103
2011-03-11	74	74	73	73	270,500	73
2011-03-10	77	77	74	74	219,300	74
2011-03-09	76	77	75	76	118,000	76
2011-03-08	74	76	74	75	99,800	75
2011-03-07	77	77	74	74	205,500	74
2011-03-04	76	77	75	76	106,900	76
2011-03-03	73	75	73	74	99,700	74
2011-03-02	74	74	73	73	102,100	73
2011-03-01	76	78	73	74	450,400	74
2011-02-28	73	76	73	75	201,000	75
2011-02-25	73	74	73	73	89,100	73
2011-02-24	74	76	73	75	282,100	75
2011-02-23	71	75	71	75	204,000	75
2011-02-22	73	73	72	72	107,400	72
2011-02-21	72	73	71	73	34,100	73
2011-02-18	73	73	71	71	43,500	71
2011-02-17	72	73	71	73	98,800	73
2011-02-16	73	73	72	72	80,000	72
2011-02-15	73	74	72	73	106,600	73
2011-02-14	72	74	72	73	164,300	73
2011-02-10	73	73	72	73	173,100	73
2011-02-09	71	73	71	73	97,100	73
2011-02-08	72	73	71	71	80,800	71
2011-02-07	70	72	70	71	228,500	71
2011-02-04	69	70	69	69	111,200	69
2011-02-03	70	70	69	70	42,600	70
2011-02-02	69	70	69	69	50,200	69
2011-02-01	70	71	69	69	96,100	69
2011-01-31	68	70	67	70	88,700	70
2011-01-28	69	69	68	68	188,300	68
2011-01-27	70	70	69	69	115,200	69
2011-01-26	69	71	69	69	39,100	69
2011-01-25	69	70	68	69	87,000	69
2011-01-24	69	70	68	69	65,700	69
2011-01-21	71	71	69	70	108,800	70
2011-01-20	73	73	71	71	150,900	71
2011-01-19	73	73	72	73	56,100	73
2011-01-18	73	73	72	72	50,600	72
2011-01-17	73	73	72	73	81,300	73
2011-01-14	73	73	72	72	86,900	72
2011-01-13	73	73	72	73	73,900	73
2011-01-12	72	73	71	72	85,400	72
2011-01-11	72	72	71	72	104,200	72
2011-01-07	73	73	71	71	150,100	71
2011-01-06	72	72	70	72	142,800	72
2011-01-05	70	71	70	71	75,200	71
2011-01-04	69	70	69	69	104,700	69

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2011年度]

1719 安藤ハザマの時系列データ [2011年度]